First Majestic Silver Corp. (AG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240628C00002000 | 2024-05-29 3:52PM EDT | 2.00 | 5.36 | 4.15 | 7.05 | 0.00 | - | 3 | 8 | 501.56% |
| AG240628C00002500 | 2024-05-24 12:55PM EDT | 2.50 | 4.68 | 3.65 | 6.55 | 0.00 | - | 2 | 1 | 419.53% |
| AG240628C00003000 | 2024-05-24 12:52PM EDT | 3.00 | 4.16 | 3.30 | 6.30 | 0.00 | - | 2 | 1 | 418.75% |
| AG240628C00004000 | 2024-05-21 11:35AM EDT | 4.00 | 3.80 | 2.86 | 5.30 | 0.00 | - | 2 | 1 | 372.66% |
| AG240628C00005000 | 2024-05-15 3:14PM EDT | 5.00 | 2.45 | 1.96 | 4.30 | 0.00 | - | - | 20 | 285.94% |
| AG240628C00005500 | 2024-05-14 10:23AM EDT | 5.50 | 1.89 | 1.48 | 2.33 | 0.00 | - | - | 1 | 118.75% |
| AG240628C00006000 | 2024-05-31 1:37PM EDT | 6.00 | 1.22 | 1.20 | 2.43 | -0.53 | -30.29% | 1 | 54 | 158.79% |
| AG240628C00006500 | 2024-05-24 10:06AM EDT | 6.50 | 0.93 | 0.82 | 1.10 | 0.00 | - | 1 | 35 | 75.78% |
| AG240628C00007000 | 2024-05-31 1:02PM EDT | 7.00 | 0.56 | 0.52 | 0.76 | -0.15 | -21.13% | 98 | 127 | 71.29% |
| AG240628C00007500 | 2024-05-30 12:52PM EDT | 7.50 | 0.42 | 0.32 | 0.36 | -0.01 | -2.33% | 1 | 511 | 60.74% |
| AG240628C00008000 | 2024-05-30 2:55PM EDT | 8.00 | 0.28 | 0.20 | 0.23 | +0.06 | +27.27% | 226 | 292 | 63.67% |
| AG240628C00008500 | 2024-05-31 1:26PM EDT | 8.50 | 0.14 | 0.01 | 0.16 | -0.02 | -12.50% | 28 | 159 | 56.64% |
| AG240628C00009000 | 2024-05-31 11:44AM EDT | 9.00 | 0.10 | 0.08 | 0.20 | -0.01 | -9.09% | 11 | 874 | 80.08% |
| AG240628C00009500 | 2024-05-30 9:53AM EDT | 9.50 | 0.06 | 0.05 | 0.09 | -0.04 | -40.00% | 1 | 79 | 75.78% |
| AG240628C00010000 | 2024-05-31 11:30AM EDT | 10.00 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 400 | 998 | 80.47% |
| AG240628C00010500 | 2024-05-28 12:08PM EDT | 10.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 27 | 83.59% |
| AG240628C00011000 | 2024-05-29 10:44AM EDT | 11.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 12 | 112.50% |
| AG240628C00011500 | 2024-05-30 2:01PM EDT | 11.50 | 0.06 | 0.01 | 0.84 | 0.00 | - | 100 | 0 | 183.20% |
| AG240628C00012000 | 2024-05-30 2:03PM EDT | 12.00 | 0.02 | 0.00 | 1.20 | 0.00 | - | 100 | 0 | 219.14% |
| AG240628C00012500 | 2024-05-30 2:06PM EDT | 12.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 100 | 1 | 212.50% |
| AG240628C00013000 | 2024-05-30 2:02PM EDT | 13.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 100 | 20 | 220.70% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240628P00002500 | 2024-05-21 11:58AM EDT | 2.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 4 | 441.80% |
| AG240628P00004500 | 2024-05-23 10:55AM EDT | 4.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | - | 62 | 234.77% |
| AG240628P00005000 | 2024-05-31 12:47PM EDT | 5.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 100 | 144 | 135.16% |
| AG240628P00005500 | 2024-05-29 9:56AM EDT | 5.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 80 | 32 | 64.84% |
| AG240628P00006000 | 2024-05-31 9:47AM EDT | 6.00 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 3 | 178 | 58.59% |
| AG240628P00006500 | 2024-05-31 2:19PM EDT | 6.50 | 0.18 | 0.15 | 0.18 | +0.03 | +20.00% | 116 | 55 | 55.08% |
| AG240628P00007000 | 2024-05-31 11:27AM EDT | 7.00 | 0.36 | 0.33 | 0.36 | 0.00 | - | 8 | 120 | 53.71% |
| AG240628P00007500 | 2024-05-31 11:59AM EDT | 7.50 | 0.65 | 0.62 | 0.66 | +0.13 | +25.00% | 353 | 402 | 55.47% |
| AG240628P00008000 | 2024-05-30 3:31PM EDT | 8.00 | 1.04 | 0.58 | 2.20 | 0.00 | - | 1 | 16 | 108.98% |
| AG240628P00008500 | 2024-05-21 1:01PM EDT | 8.50 | 1.10 | 1.21 | 1.85 | 0.00 | - | 1 | 1 | 75.78% |
| AG240628P00010000 | 2024-05-22 3:14PM EDT | 10.00 | 2.84 | 2.70 | 5.00 | 0.00 | - | - | 34 | 231.25% |
© 2024 Yahoo. Todos los derechos reservados.